KissMeData/361570/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161324	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	393256730	99104	96.72	3925	4015	3915	5100	2750	3925	3967.44	4.45	-3603	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.35	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1273142	N	N	0	N	00	N
3	20231229	151312	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	393256730	99104	96.72	3925	4015	3915	5100	2750	3925	3967.44	4.45	-3603	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.35	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1273142	N	N	0	N	00	N
4	20231229	141309	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	393256730	99104	96.72	3925	4015	3915	5100	2750	3925	3967.44	4.45	-3603	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.35	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1273142	N	N	0	N	00	N
5	20231229	131311	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	393256730	99104	96.72	3925	4015	3915	5100	2750	3925	3967.44	4.45	-3603	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.35	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1273142	N	N	0	N	00	N
6	20231229	121314	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	393256730	99104	96.72	3925	4015	3915	5100	2750	3925	3967.44	4.45	-3603	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.35	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1273142	N	N	0	N	00	N
7	20231229	111214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	393256730	99104	96.72	3925	4015	3915	5100	2750	3925	3967.44	4.45	-3603	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.35	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1273142	N	N	0	N	00	N
8	20231229	101226	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	393256730	99104	96.72	3925	4015	3915	5100	2750	3925	3967.44	4.45	-3603	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.35	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1273142	N	N	0	N	00	N
9	20231229	091226	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	393256730	99104	96.72	3925	4015	3915	5100	2750	3925	3967.44	4.45	-3603	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.35	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1273142	N	N	0	N	00	N
10	20231228	161213	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	388026040	97787	95.44	3925	4015	3915	5100	2750	3925	3967.44	4.46	0	-4612	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.34	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1276745	N	N	0	N	00	N
11	20231228	151222	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3980	55	2	1.40	342734020	86404	84.33	3925	4015	3915	5100	2750	3925	3966.65	4.46	0	-4213	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1140	265.33	1.44	12	0.30	15.00	2765.00	7460	20230704	-46.65	3270	20231113	21.71	7460	-46.65	20230704	3270	21.71	20231113	20600	-80.68	20230522	3270	21.71	20231113	2.70	N	361570	500	143 억		1276745	N	N	0	N	00	N
12	20231228	141218	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	60	2	1.53	302556505	76319	74.49	3925	4015	3915	5100	2750	3925	3964.37	4.46	0	-3187	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1141	265.67	1.44	12	0.27	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.70	N	361570	500	143 억		1276745	N	N	0	N	00	N
13	20231228	131211	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3980	55	2	1.40	239945470	60642	59.19	3925	3995	3915	5100	2750	3925	3956.75	4.46	0	-2743	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1140	265.33	1.44	12	0.21	15.00	2765.00	7460	20230704	-46.65	3270	20231113	21.71	7460	-46.65	20230704	3270	21.71	20231113	20600	-80.68	20230522	3270	21.71	20231113	2.70	N	361570	500	143 억		1276745	N	N	0	N	00	N
14	20231228	121216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3950	25	2	0.64	146294555	37077	36.19	3925	3985	3915	5100	2750	3925	3945.70	4.46	0	-4449	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1131	263.33	1.43	12	0.13	15.00	2765.00	7460	20230704	-47.05	3270	20231113	20.80	7460	-47.05	20230704	3270	20.80	20231113	20600	-80.83	20230522	3270	20.80	20231113	2.70	N	361570	500	143 억		1276745	N	N	0	N	00	N
15	20231228	111220	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3940	15	2	0.38	132256300	33513	32.71	3925	3985	3915	5100	2750	3925	3946.42	4.46	0	-3480	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1128	262.67	1.42	12	0.12	15.00	2765.00	7460	20230704	-47.18	3270	20231113	20.49	7460	-47.18	20230704	3270	20.49	20231113	20600	-80.87	20230522	3270	20.49	20231113	2.70	N	361570	500	143 억		1276745	N	N	0	N	00	N
16	20231228	101214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3925	0	3	0.00	100319595	25416	24.81	3925	3985	3915	5100	2750	3925	3947.10	4.46	0	-2155	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1124	261.67	1.42	12	0.09	15.00	2765.00	7460	20230704	-47.39	3270	20231113	20.03	7460	-47.39	20230704	3270	20.03	20231113	20600	-80.95	20230522	3270	20.03	20231113	2.70	N	361570	500	143 억		1276745	N	N	0	N	00	N
17	20231228	091233	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3920	-5	5	-0.13	16407355	4170	4.07	3925	3945	3915	5100	2750	3925	3934.62	4.46	0	-3413	4068	3996	3918	3846	3768	4032	3882	144	1175	500	2740	5	1	28635291	1123	261.33	1.42	12	0.01	15.00	2765.00	7460	20230704	-47.45	3270	20231113	19.88	7460	-47.45	20230704	3270	19.88	20231113	20600	-80.97	20230522	3270	19.88	20231113	2.70	N	361570	500	143 억		1276745	N	N	0	N	00	N
18	20231227	161200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3925	55	2	1.42	395748545	101139	46.84	3910	3990	3840	5030	2710	3870	3912.85	4.43	0	8862	4036	3952	3896	3812	3756	3925	3785	144	1160	500	2700	5	1	28635291	1124	261.67	1.42	12	0.35	15.00	2765.00	7460	20230704	-47.39	3270	20231113	20.03	7460	-47.39	20230704	3270	20.03	20231113	20600	-80.95	20230522	3270	20.03	20231113	2.64	N	361570	500	143 억		1268316	N	N	0	N	00	N
19	20231227	151218	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3945	75	2	1.94	370629220	94747	43.88	3910	3990	3840	5030	2710	3870	3911.78	4.43	0	10936	4036	3952	3896	3812	3756	3925	3785	144	1160	500	2700	5	1	28635291	1130	263.00	1.43	12	0.33	15.00	2765.00	7460	20230704	-47.12	3270	20231113	20.64	7460	-47.12	20230704	3270	20.64	20231113	20600	-80.85	20230522	3270	20.64	20231113	2.64	N	361570	500	143 억		1268316	N	N	0	N	00	N
20	20231227	141211	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3930	60	2	1.55	346383250	88581	41.02	3910	3990	3840	5030	2710	3870	3910.36	4.43	0	10635	4036	3952	3896	3812	3756	3925	3785	144	1160	500	2700	5	1	28635291	1125	262.00	1.42	12	0.31	15.00	2765.00	7460	20230704	-47.32	3270	20231113	20.18	7460	-47.32	20230704	3270	20.18	20231113	20600	-80.92	20230522	3270	20.18	20231113	2.64	N	361570	500	143 억		1268316	N	N	0	N	00	N
21	20231227	131204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3930	60	2	1.55	320905585	82104	38.03	3910	3990	3840	5030	2710	3870	3908.53	4.43	0	9598	4036	3952	3896	3812	3756	3925	3785	144	1160	500	2700	5	1	28635291	1125	262.00	1.42	12	0.29	15.00	2765.00	7460	20230704	-47.32	3270	20231113	20.18	7460	-47.32	20230704	3270	20.18	20231113	20600	-80.92	20230522	3270	20.18	20231113	2.64	N	361570	500	143 억		1268316	N	N	0	N	00	N
22	20231227	121204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3975	105	2	2.71	283450225	72646	33.64	3910	3975	3840	5030	2710	3870	3901.80	4.43	0	10458	4036	3952	3896	3812	3756	3925	3785	144	1160	500	2700	5	1	28635291	1138	265.00	1.44	12	0.25	15.00	2765.00	7460	20230704	-46.72	3270	20231113	21.56	7460	-46.72	20230704	3270	21.56	20231113	20600	-80.70	20230522	3270	21.56	20231113	2.64	N	361570	500	143 억		1268316	N	N	0	N	00	N
23	20231227	111215	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3940	70	2	1.81	234267485	60203	27.88	3910	3965	3840	5030	2710	3870	3891.29	4.43	0	11021	4036	3952	3896	3812	3756	3925	3785	144	1160	500	2700	5	1	28635291	1128	262.67	1.42	12	0.21	15.00	2765.00	7460	20230704	-47.18	3270	20231113	20.49	7460	-47.18	20230704	3270	20.49	20231113	20600	-80.87	20230522	3270	20.49	20231113	2.64	N	361570	500	143 억		1268316	N	N	0	N	00	N
24	20231227	101212	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	-25	5	-0.65	119238410	30793	14.26	3910	3920	3840	5030	2710	3870	3872.26	4.43	0	-340	4036	3952	3896	3812	3756	3925	3785	144	1160	500	2700	5	1	28635291	1101	256.33	1.39	12	0.11	15.00	2765.00	7460	20230704	-48.46	3270	20231113	17.58	7460	-48.46	20230704	3270	17.58	20231113	20600	-81.33	20230522	3270	17.58	20231113	2.64	N	361570	500	143 억		1268316	N	N	0	N	00	N
25	20231227	091216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3895	25	2	0.65	22521495	5790	2.68	3910	3920	3870	5030	2710	3870	3889.72	4.43	0	-646	4036	3952	3896	3812	3756	3925	3785	144	1160	500	2700	5	1	28635291	1115	259.67	1.41	12	0.02	15.00	2765.00	7460	20230704	-47.79	3270	20231113	19.11	7460	-47.79	20230704	3270	19.11	20231113	20600	-81.09	20230522	3270	19.11	20231113	2.64	N	361570	500	143 억		1268316	N	N	0	N	00	N
26	20231226	161214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	-140	5	-3.49	833750210	215073	89.86	3980	3980	3840	5210	2810	4010	3876.59	4.38	0	14343	4140	4075	4035	3970	3930	4055	3950	144	1200	500	2800	5	1	28635291	1108	258.00	1.40	12	0.75	15.00	2765.00	7460	20230704	-48.12	3270	20231113	18.35	7460	-48.12	20230704	3270	18.35	20231113	20600	-81.21	20230522	3270	18.35	20231113	2.67	N	361570	500	143 억		1253154	N	N	0	N	00	N
27	20231226	151213	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3880	-130	5	-3.24	787752520	203186	84.89	3980	3980	3840	5210	2810	4010	3877.00	4.38	0	14344	4140	4075	4035	3970	3930	4055	3950	144	1200	500	2800	5	1	28635291	1111	258.67	1.40	12	0.71	15.00	2765.00	7460	20230704	-47.99	3270	20231113	18.65	7460	-47.99	20230704	3270	18.65	20231113	20600	-81.17	20230522	3270	18.65	20231113	2.67	N	361570	500	143 억		1253154	N	N	0	N	00	N
28	20231226	141216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3850	-160	5	-3.99	720020380	185613	77.55	3980	3980	3840	5210	2810	4010	3879.15	4.38	0	13585	4140	4075	4035	3970	3930	4055	3950	144	1200	500	2800	5	1	28635291	1102	256.67	1.39	12	0.65	15.00	2765.00	7460	20230704	-48.39	3270	20231113	17.74	7460	-48.39	20230704	3270	17.74	20231113	20600	-81.31	20230522	3270	17.74	20231113	2.67	N	361570	500	143 억		1253154	N	N	0	N	00	N
29	20231226	131215	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	-140	5	-3.49	650839500	167655	70.05	3980	3980	3840	5210	2810	4010	3882.02	4.38	0	13858	4140	4075	4035	3970	3930	4055	3950	144	1200	500	2800	5	1	28635291	1108	258.00	1.40	12	0.59	15.00	2765.00	7460	20230704	-48.12	3270	20231113	18.35	7460	-48.12	20230704	3270	18.35	20231113	20600	-81.21	20230522	3270	18.35	20231113	2.67	N	361570	500	143 억		1253154	N	N	0	N	00	N
30	20231226	121213	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	-145	5	-3.62	628112715	161777	67.59	3980	3980	3840	5210	2810	4010	3882.58	4.38	0	15616	4140	4075	4035	3970	3930	4055	3950	144	1200	500	2800	5	1	28635291	1107	257.67	1.40	12	0.56	15.00	2765.00	7460	20230704	-48.19	3270	20231113	18.20	7460	-48.19	20230704	3270	18.20	20231113	20600	-81.24	20230522	3270	18.20	20231113	2.67	N	361570	500	143 억		1253154	N	N	0	N	00	N
31	20231226	111217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3895	-115	5	-2.87	551668555	142008	59.33	3980	3980	3840	5210	2810	4010	3884.77	4.38	0	17027	4140	4075	4035	3970	3930	4055	3950	144	1200	500	2800	5	1	28635291	1115	259.67	1.41	12	0.50	15.00	2765.00	7460	20230704	-47.79	3270	20231113	19.11	7460	-47.79	20230704	3270	19.11	20231113	20600	-81.09	20230522	3270	19.11	20231113	2.67	N	361570	500	143 억		1253154	N	N	0	N	00	N
32	20231226	101211	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	-165	5	-4.11	309555835	79487	33.21	3980	3980	3840	5210	2810	4010	3894.42	4.38	0	-9171	4140	4075	4035	3970	3930	4055	3950	144	1200	500	2800	5	1	28635291	1101	256.33	1.39	12	0.28	15.00	2765.00	7460	20230704	-48.46	3270	20231113	17.58	7460	-48.46	20230704	3270	17.58	20231113	20600	-81.33	20230522	3270	17.58	20231113	2.67	N	361570	500	143 억		1253154	N	N	0	N	00	N
33	20231226	091213	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3940	-70	5	-1.75	116193240	29620	12.38	3980	3980	3855	5210	2810	4010	3922.80	4.38	0	-7077	4140	4075	4035	3970	3930	4055	3950	144	1200	500	2800	5	1	28635291	1128	262.67	1.42	12	0.10	15.00	2765.00	7460	20230704	-47.18	3270	20231113	20.49	7460	-47.18	20230704	3270	20.49	20231113	20600	-80.87	20230522	3270	20.49	20231113	2.67	N	361570	500	143 억		1253154	N	N	0	N	00	N
34	20231222	161154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4010	-65	5	-1.60	958841015	238048	53.07	4095	4100	3995	5290	2855	4075	4027.95	4.58	0	-57436	4348	4211	4078	3941	3808	4280	4010	144	1215	500	2850	5	1	28635291	1148	267.33	1.45	12	0.83	15.00	2765.00	7460	20230704	-46.25	3270	20231113	22.63	7460	-46.25	20230704	3270	22.63	20231113	20600	-80.53	20230522	3270	22.63	20231113	2.53	N	361570	500	143 억		1310585	N	N	0	N	00	N
35	20231222	151151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4025	-50	5	-1.23	867432520	215252	47.99	4095	4100	3995	5290	2855	4075	4029.85	4.58	0	-52361	4348	4211	4078	3941	3808	4280	4010	144	1215	500	2850	5	1	28635291	1153	268.33	1.46	12	0.75	15.00	2765.00	7460	20230704	-46.05	3270	20231113	23.09	7460	-46.05	20230704	3270	23.09	20231113	20600	-80.46	20230522	3270	23.09	20231113	2.53	N	361570	500	143 억		1310585	N	N	0	N	00	N
36	20231222	141151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4050	-25	5	-0.61	629043830	155843	34.75	4095	4100	3995	5290	2855	4075	4036.39	4.58	0	-39483	4348	4211	4078	3941	3808	4280	4010	144	1215	500	2850	5	1	28635291	1160	270.00	1.46	12	0.54	15.00	2765.00	7460	20230704	-45.71	3270	20231113	23.85	7460	-45.71	20230704	3270	23.85	20231113	20600	-80.34	20230522	3270	23.85	20231113	2.53	N	361570	500	143 억		1310585	N	N	0	N	00	N
37	20231222	131149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4045	-30	5	-0.74	554156725	137265	30.60	4095	4100	3995	5290	2855	4075	4037.13	4.58	0	-35726	4348	4211	4078	3941	3808	4280	4010	144	1215	500	2850	5	1	28635291	1158	269.67	1.46	12	0.48	15.00	2765.00	7460	20230704	-45.78	3270	20231113	23.70	7460	-45.78	20230704	3270	23.70	20231113	20600	-80.36	20230522	3270	23.70	20231113	2.53	N	361570	500	143 억		1310585	N	N	0	N	00	N
38	20231222	121151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4055	-20	5	-0.49	509378685	126167	28.13	4095	4100	3995	5290	2855	4075	4037.34	4.58	0	-33285	4348	4211	4078	3941	3808	4280	4010	144	1215	500	2850	5	1	28635291	1161	270.33	1.47	12	0.44	15.00	2765.00	7460	20230704	-45.64	3270	20231113	24.01	7460	-45.64	20230704	3270	24.01	20231113	20600	-80.32	20230522	3270	24.01	20231113	2.53	N	361570	500	143 억		1310585	N	N	0	N	00	N
39	20231222	111149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4060	-15	5	-0.37	460455560	114070	25.43	4095	4100	3995	5290	2855	4075	4036.61	4.58	0	-30690	4348	4211	4078	3941	3808	4280	4010	144	1215	500	2850	5	1	28635291	1163	270.67	1.47	12	0.40	15.00	2765.00	7460	20230704	-45.58	3270	20231113	24.16	7460	-45.58	20230704	3270	24.16	20231113	20600	-80.29	20230522	3270	24.16	20231113	2.53	N	361570	500	143 억		1310585	N	N	0	N	00	N
40	20231222	101145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4050	-25	5	-0.61	334598650	83072	18.52	4095	4100	3995	5290	2855	4075	4027.82	4.58	0	-34554	4348	4211	4078	3941	3808	4280	4010	144	1215	500	2850	5	1	28635291	1160	270.00	1.46	12	0.29	15.00	2765.00	7460	20230704	-45.71	3270	20231113	23.85	7460	-45.71	20230704	3270	23.85	20231113	20600	-80.34	20230522	3270	23.85	20231113	2.53	N	361570	500	143 억		1310585	N	N	0	N	00	N
41	20231222	091150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4055	-20	5	-0.49	144896740	35811	7.98	4095	4100	4000	5290	2855	4075	4046.15	4.58	0	-28243	4348	4211	4078	3941	3808	4280	4010	144	1215	500	2850	5	1	28635291	1161	270.33	1.47	12	0.13	15.00	2765.00	7460	20230704	-45.64	3270	20231113	24.01	7460	-45.64	20230704	3270	24.01	20231113	20600	-80.32	20230522	3270	24.01	20231113	2.53	N	361570	500	143 억		1310585	N	N	0	N	00	N
42	20231221	161140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4075	75	2	1.88	1791806385	440556	89.39	3995	4215	3945	5200	2800	4000	4066.83	4.62	0	-16634	4203	4101	4023	3921	3843	4152	3972	144	1200	500	2800	5	1	28635291	1167	271.67	1.47	12	1.54	15.00	2765.00	7460	20230704	-45.38	3270	20231113	24.62	7460	-45.38	20230704	3270	24.62	20231113	20600	-80.22	20230522	3270	24.62	20231113	2.84	N	361570	500	143 억		1322547	N	N	0	N	00	N
43	20231221	151146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4035	35	2	0.88	1648834315	405295	82.24	3995	4215	3945	5200	2800	4000	4068.23	4.62	0	-16671	4203	4101	4023	3921	3843	4152	3972	144	1200	500	2800	5	1	28635291	1155	269.00	1.46	12	1.42	15.00	2765.00	7460	20230704	-45.91	3270	20231113	23.39	7460	-45.91	20230704	3270	23.39	20231113	20600	-80.41	20230522	3270	23.39	20231113	2.84	N	361570	500	143 억		1322547	N	N	0	N	00	N
44	20231221	141142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4060	60	2	1.50	1515348365	372267	75.54	3995	4215	3945	5200	2800	4000	4070.60	4.62	0	-10992	4203	4101	4023	3921	3843	4152	3972	144	1200	500	2800	5	1	28635291	1163	270.67	1.47	12	1.30	15.00	2765.00	7460	20230704	-45.58	3270	20231113	24.16	7460	-45.58	20230704	3270	24.16	20231113	20600	-80.29	20230522	3270	24.16	20231113	2.84	N	361570	500	143 억		1322547	N	N	0	N	00	N
45	20231221	131139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4030	30	2	0.75	1474792285	362239	73.50	3995	4215	3945	5200	2800	4000	4071.32	4.62	0	-10129	4203	4101	4023	3921	3843	4152	3972	144	1200	500	2800	5	1	28635291	1154	268.67	1.46	12	1.27	15.00	2765.00	7460	20230704	-45.98	3270	20231113	23.24	7460	-45.98	20230704	3270	23.24	20231113	20600	-80.44	20230522	3270	23.24	20231113	2.84	N	361570	500	143 억		1322547	N	N	0	N	00	N
46	20231221	121147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4075	75	2	1.88	1357370120	333271	67.62	3995	4215	3945	5200	2800	4000	4072.87	4.62	0	-6490	4203	4101	4023	3921	3843	4152	3972	144	1200	500	2800	5	1	28635291	1167	271.67	1.47	12	1.16	15.00	2765.00	7460	20230704	-45.38	3270	20231113	24.62	7460	-45.38	20230704	3270	24.62	20231113	20600	-80.22	20230522	3270	24.62	20231113	2.84	N	361570	500	143 억		1322547	N	N	0	N	00	N
47	20231221	111147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4035	35	2	0.88	677342710	168086	34.11	3995	4095	3945	5200	2800	4000	4029.74	4.62	0	-1524	4203	4101	4023	3921	3843	4152	3972	144	1200	500	2800	5	1	28635291	1155	269.00	1.46	12	0.59	15.00	2765.00	7460	20230704	-45.91	3270	20231113	23.39	7460	-45.91	20230704	3270	23.39	20231113	20600	-80.41	20230522	3270	23.39	20231113	2.84	N	361570	500	143 억		1322547	N	N	0	N	00	N
48	20231221	101142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4060	60	2	1.50	401960055	99505	20.19	3995	4095	3945	5200	2800	4000	4039.60	4.62	0	2335	4203	4101	4023	3921	3843	4152	3972	144	1200	500	2800	5	1	28635291	1163	270.67	1.47	12	0.35	15.00	2765.00	7460	20230704	-45.58	3270	20231113	24.16	7460	-45.58	20230704	3270	24.16	20231113	20600	-80.29	20230522	3270	24.16	20231113	2.84	N	361570	500	143 억		1322547	N	N	0	N	00	N
49	20231221	091144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4065	65	2	1.62	131059890	32615	6.62	3995	4085	3945	5200	2800	4000	4018.39	4.62	0	1898	4203	4101	4023	3921	3843	4152	3972	144	1200	500	2800	5	1	28635291	1164	271.00	1.47	12	0.11	15.00	2765.00	7460	20230704	-45.51	3270	20231113	24.31	7460	-45.51	20230704	3270	24.31	20231113	20600	-80.27	20230522	3270	24.31	20231113	2.84	N	361570	500	143 억		1322547	N	N	0	N	00	N
50	20231220	161147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4000	-20	5	-0.50	1985546240	490256	10.69	3995	4125	3945	5220	2815	4020	4050.08	4.66	0	-23281	4920	4470	4095	3645	3270	4695	3870	144	1200	500	2810	5	1	28635291	1145	266.67	1.45	12	1.71	15.00	2765.00	7460	20230704	-46.38	3270	20231113	22.32	7460	-46.38	20230704	3270	22.32	20231113	20600	-80.58	20230522	3270	22.32	20231113	2.86	N	361570	500	143 억		1334529	N	N	0	N	00	N
51	20231220	151243	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4010	-10	5	-0.25	1945055535	480136	10.47	3995	4125	3945	5220	2815	4020	4051.05	4.66	0	-23443	4920	4470	4095	3645	3270	4695	3870	144	1200	500	2810	5	1	28635291	1148	267.33	1.45	12	1.68	15.00	2765.00	7460	20230704	-46.25	3270	20231113	22.63	7460	-46.25	20230704	3270	22.63	20231113	20600	-80.53	20230522	3270	22.63	20231113	2.86	N	361570	500	143 억		1334529	N	N	0	N	00	N
52	20231220	141306	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4035	15	2	0.37	1766024925	435528	9.50	3995	4125	3945	5220	2815	4020	4054.91	4.66	0	-17084	4920	4470	4095	3645	3270	4695	3870	144	1200	500	2810	5	1	28635291	1155	269.00	1.46	12	1.52	15.00	2765.00	7460	20230704	-45.91	3270	20231113	23.39	7460	-45.91	20230704	3270	23.39	20231113	20600	-80.41	20230522	3270	23.39	20231113	2.86	N	361570	500	143 억		1334529	N	N	0	N	00	N
53	20231220	131252	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4000	-20	5	-0.50	1701611765	419461	9.15	3995	4125	3945	5220	2815	4020	4056.66	4.66	0	-16996	4920	4470	4095	3645	3270	4695	3870	144	1200	500	2810	5	1	28635291	1145	266.67	1.45	12	1.46	15.00	2765.00	7460	20230704	-46.38	3270	20231113	22.32	7460	-46.38	20230704	3270	22.32	20231113	20600	-80.58	20230522	3270	22.32	20231113	2.86	N	361570	500	143 억		1334529	N	N	0	N	00	N
54	20231220	121140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4045	25	2	0.62	1457013505	358456	7.82	3995	4125	3945	5220	2815	4020	4064.69	4.66	0	-11080	4920	4470	4095	3645	3270	4695	3870	144	1200	500	2810	5	1	28635291	1158	269.67	1.46	12	1.25	15.00	2765.00	7460	20230704	-45.78	3270	20231113	23.70	7460	-45.78	20230704	3270	23.70	20231113	20600	-80.36	20230522	3270	23.70	20231113	2.86	N	361570	500	143 억		1334529	N	N	0	N	00	N
55	20231220	111144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4060	40	2	1.00	1300303155	319698	6.97	3995	4125	3945	5220	2815	4020	4067.29	4.66	0	-15624	4920	4470	4095	3645	3270	4695	3870	144	1200	500	2810	5	1	28635291	1163	270.67	1.47	12	1.12	15.00	2765.00	7460	20230704	-45.58	3270	20231113	24.16	7460	-45.58	20230704	3270	24.16	20231113	20600	-80.29	20230522	3270	24.16	20231113	2.86	N	361570	500	143 억		1334529	N	N	0	N	00	N
56	20231220	101145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4080	60	2	1.49	1165709005	286684	6.25	3995	4125	3945	5220	2815	4020	4066.18	4.66	0	-14612	4920	4470	4095	3645	3270	4695	3870	144	1200	500	2810	5	1	28635291	1168	272.00	1.48	12	1.00	15.00	2765.00	7460	20230704	-45.31	3270	20231113	24.77	7460	-45.31	20230704	3270	24.77	20231113	20600	-80.19	20230522	3270	24.77	20231113	2.86	N	361570	500	143 억		1334529	N	N	0	N	00	N
57	20231220	091142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4025	5	2	0.12	239720205	60149	1.31	3995	4025	3945	5220	2815	4020	3985.44	4.66	0	-2934	4920	4470	4095	3645	3270	4695	3870	144	1200	500	2810	5	1	28635291	1153	268.33	1.46	12	0.21	15.00	2765.00	7460	20230704	-46.05	3270	20231113	23.09	7460	-46.05	20230704	3270	23.09	20231113	20600	-80.46	20230522	3270	23.09	20231113	2.86	N	361570	500	143 억		1334529	N	N	0	N	00	N
58	20231219	161140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4020	245	2	6.49	19389194455	4571320	4104.18	3745	4545	3720	4905	2645	3775	4241.65	4.33	0	113332	3991	3882	3766	3657	3541	3825	3600	144	1130	500	2640	5	1	28635291	1151	268.00	1.45	12	15.96	15.00	2765.00	7460	20230704	-46.11	3270	20231113	22.94	7460	-46.11	20230704	3270	22.94	20231113	20600	-80.49	20230522	3270	22.94	20231113	2.86	N	361570	500	143 억		1239617	N	N	0	N	00	N
59	20231219	151145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4030	255	2	6.75	18980990780	4469675	4012.92	3745	4545	3720	4905	2645	3775	4246.62	4.33	0	109958	3991	3882	3766	3657	3541	3825	3600	144	1130	500	2640	5	1	28635291	1154	268.67	1.46	12	15.61	15.00	2765.00	7460	20230704	-45.98	3270	20231113	23.24	7460	-45.98	20230704	3270	23.24	20231113	20600	-80.44	20230522	3270	23.24	20231113	2.86	N	361570	500	143 억		1239617	N	N	0	N	00	N
60	20231219	141139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4025	250	2	6.62	18356142820	4314650	3873.74	3745	4545	3720	4905	2645	3775	4254.38	4.33	0	80617	3991	3882	3766	3657	3541	3825	3600	144	1130	500	2640	5	1	28635291	1153	268.33	1.46	12	15.07	15.00	2765.00	7460	20230704	-46.05	3270	20231113	23.09	7460	-46.05	20230704	3270	23.09	20231113	20600	-80.46	20230522	3270	23.09	20231113	2.86	N	361570	500	143 억		1239617	N	N	0	N	00	N
61	20231219	131147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	210	2	5.56	17917332815	4205035	3775.33	3745	4545	3720	4905	2645	3775	4260.92	4.33	0	60784	3991	3882	3766	3657	3541	3825	3600	144	1130	500	2640	5	1	28635291	1141	265.67	1.44	12	14.68	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	7460	-46.58	20230704	3270	21.87	20231113	20600	-80.66	20230522	3270	21.87	20231113	2.86	N	361570	500	143 억		1239617	N	N	0	N	00	N
62	20231219	121147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4020	245	2	6.49	16643915285	3886652	3489.48	3745	4545	3720	4905	2645	3775	4282.33	4.33	0	19220	3991	3882	3766	3657	3541	3825	3600	144	1130	500	2640	5	1	28635291	1151	268.00	1.45	12	13.57	15.00	2765.00	7460	20230704	-46.11	3270	20231113	22.94	7460	-46.11	20230704	3270	22.94	20231113	20600	-80.49	20230522	3270	22.94	20231113	2.86	N	361570	500	143 억		1239617	N	N	0	N	00	N
63	20231219	111144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	55	2	1.46	294105925	76648	68.82	3745	3895	3720	4905	2645	3775	3837.10	4.33	0	17604	3991	3882	3766	3657	3541	3825	3600	144	1130	500	2640	5	1	28635291	1097	255.33	1.39	12	0.27	15.00	2765.00	7460	20230704	-48.66	3270	20231113	17.13	7460	-48.66	20230704	3270	17.13	20231113	20600	-81.41	20230522	3270	17.13	20231113	2.86	N	361570	500	143 억		1239617	N	N	0	N	00	N
64	20231219	101140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3860	85	2	2.25	258381795	67343	60.46	3745	3895	3720	4905	2645	3775	3836.80	4.33	0	17373	3991	3882	3766	3657	3541	3825	3600	144	1130	500	2640	5	1	28635291	1105	257.33	1.40	12	0.24	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	7460	-48.26	20230704	3270	18.04	20231113	20600	-81.26	20230522	3270	18.04	20231113	2.86	N	361570	500	143 억		1239617	N	N	0	N	00	N
65	20231219	091138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3765	-10	5	-0.26	39559115	10573	9.49	3745	3775	3720	4905	2645	3775	3741.52	4.33	0	6540	3991	3882	3766	3657	3541	3825	3600	144	1130	500	2640	5	1	28635291	1078	251.00	1.36	12	0.04	15.00	2765.00	7460	20230704	-49.53	3270	20231113	15.14	7460	-49.53	20230704	3270	15.14	20231113	20600	-81.72	20230522	3270	15.14	20231113	2.86	N	361570	500	143 억		1239617	N	N	0	N	00	N
66	20231218	161136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3775	-45	5	-1.18	421112470	111231	41.64	3840	3875	3650	4965	2675	3820	3786.04	4.31	0	5380	3990	3905	3850	3765	3710	3877	3737	144	1145	500	2670	5	1	28635291	1081	251.67	1.37	12	0.39	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	7460	-49.40	20230704	3270	15.44	20231113	20600	-81.67	20230522	3270	15.44	20231113	2.81	N	361570	500	143 억		1233672	N	N	0	N	00	N
67	20231218	151140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3775	-45	5	-1.18	398040055	105111	39.35	3840	3875	3650	4965	2675	3820	3786.85	4.31	0	4584	3990	3905	3850	3765	3710	3877	3737	144	1145	500	2670	5	1	28635291	1081	251.67	1.37	12	0.37	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	7460	-49.40	20230704	3270	15.44	20231113	20600	-81.67	20230522	3270	15.44	20231113	2.81	N	361570	500	143 억		1233672	N	N	0	N	00	N
68	20231218	141142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3790	-30	5	-0.79	354464655	93550	35.02	3840	3875	3650	4965	2675	3820	3789.04	4.31	0	5201	3990	3905	3850	3765	3710	3877	3737	144	1145	500	2670	5	1	28635291	1085	252.67	1.37	12	0.33	15.00	2765.00	7460	20230704	-49.20	3270	20231113	15.90	7460	-49.20	20230704	3270	15.90	20231113	20600	-81.60	20230522	3270	15.90	20231113	2.81	N	361570	500	143 억		1233672	N	N	0	N	00	N
69	20231218	131133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	10	2	0.26	328574985	86734	32.47	3840	3875	3650	4965	2675	3820	3788.31	4.31	0	6107	3990	3905	3850	3765	3710	3877	3737	144	1145	500	2670	5	1	28635291	1097	255.33	1.39	12	0.30	15.00	2765.00	7460	20230704	-48.66	3270	20231113	17.13	7460	-48.66	20230704	3270	17.13	20231113	20600	-81.41	20230522	3270	17.13	20231113	2.81	N	361570	500	143 억		1233672	N	N	0	N	00	N
70	20231218	121129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3835	15	2	0.39	315056165	83196	31.14	3840	3875	3650	4965	2675	3820	3786.91	4.31	0	6241	3990	3905	3850	3765	3710	3877	3737	144	1145	500	2670	5	1	28635291	1098	255.67	1.39	12	0.29	15.00	2765.00	7460	20230704	-48.59	3270	20231113	17.28	7460	-48.59	20230704	3270	17.28	20231113	20600	-81.38	20230522	3270	17.28	20231113	2.81	N	361570	500	143 억		1233672	N	N	0	N	00	N
71	20231218	111131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	5	2	0.13	231431380	61455	23.01	3840	3875	3650	4965	2675	3820	3765.87	4.31	0	8728	3990	3905	3850	3765	3710	3877	3737	144	1145	500	2670	5	1	28635291	1095	255.00	1.38	12	0.21	15.00	2765.00	7460	20230704	-48.73	3270	20231113	16.97	7460	-48.73	20230704	3270	16.97	20231113	20600	-81.43	20230522	3270	16.97	20231113	2.81	N	361570	500	143 억		1233672	N	N	0	N	00	N
72	20231218	101130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3770	-50	5	-1.31	176066755	46860	17.54	3840	3875	3650	4965	2675	3820	3757.29	4.31	0	7762	3990	3905	3850	3765	3710	3877	3737	144	1145	500	2670	5	1	28635291	1080	251.33	1.36	12	0.16	15.00	2765.00	7460	20230704	-49.46	3270	20231113	15.29	7460	-49.46	20230704	3270	15.29	20231113	20600	-81.70	20230522	3270	15.29	20231113	2.81	N	361570	500	143 억		1233672	N	N	0	N	00	N
73	20231218	091128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	0	3	0.00	73792425	19619	7.34	3840	3875	3650	4965	2675	3820	3761.27	4.31	0	2333	3990	3905	3850	3765	3710	3877	3737	144	1145	500	2670	5	1	28635291	1094	254.67	1.38	12	0.07	15.00	2765.00	7460	20230704	-48.79	3270	20231113	16.82	7460	-48.79	20230704	3270	16.82	20231113	20600	-81.46	20230522	3270	16.82	20231113	2.81	N	361570	500	143 억		1233672	N	N	0	N	00	N
74	20231215	161131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	-140	5	-3.54	1021858040	264641	50.85	3935	3935	3795	5140	2775	3960	3861.39	4.46	0	-43568	4140	4050	3900	3810	3660	4095	3855	144	1180	500	2770	5	1	28635291	1094	254.67	1.38	12	0.92	15.00	2765.00	7460	20230704	-48.79	3270	20231113	16.82	7460	-48.79	20230704	3270	16.82	20231113	20600	-81.46	20230522	3270	16.82	20231113	2.75	N	361570	500	143 억		1277443	N	N	0	N	00	N
75	20231215	151135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	-130	5	-3.28	989806060	256253	49.23	3935	3935	3795	5140	2775	3960	3862.61	4.46	0	-42133	4140	4050	3900	3810	3660	4095	3855	144	1180	500	2770	5	1	28635291	1097	255.33	1.39	12	0.89	15.00	2765.00	7460	20230704	-48.66	3270	20231113	17.13	7460	-48.66	20230704	3270	17.13	20231113	20600	-81.41	20230522	3270	17.13	20231113	2.75	N	361570	500	143 억		1277443	N	N	0	N	00	N
76	20231215	141134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3835	-125	5	-3.16	795894360	205511	39.48	3935	3935	3830	5140	2775	3960	3872.76	4.46	0	-38246	4140	4050	3900	3810	3660	4095	3855	144	1180	500	2770	5	1	28635291	1098	255.67	1.39	12	0.72	15.00	2765.00	7460	20230704	-48.59	3270	20231113	17.28	7460	-48.59	20230704	3270	17.28	20231113	20600	-81.38	20230522	3270	17.28	20231113	2.75	N	361570	500	143 억		1277443	N	N	0	N	00	N
77	20231215	131127	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3840	-120	5	-3.03	692567605	178658	34.33	3935	3935	3835	5140	2775	3960	3876.50	4.46	0	-33244	4140	4050	3900	3810	3660	4095	3855	144	1180	500	2770	5	1	28635291	1100	256.00	1.39	12	0.62	15.00	2765.00	7460	20230704	-48.53	3270	20231113	17.43	7460	-48.53	20230704	3270	17.43	20231113	20600	-81.36	20230522	3270	17.43	20231113	2.75	N	361570	500	143 억		1277443	N	N	0	N	00	N
78	20231215	121129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3875	-85	5	-2.15	579340590	149348	28.69	3935	3935	3835	5140	2775	3960	3879.13	4.46	0	-27974	4140	4050	3900	3810	3660	4095	3855	144	1180	500	2770	5	1	28635291	1110	258.33	1.40	12	0.52	15.00	2765.00	7460	20230704	-48.06	3270	20231113	18.50	7460	-48.06	20230704	3270	18.50	20231113	20600	-81.19	20230522	3270	18.50	20231113	2.75	N	361570	500	143 억		1277443	N	N	0	N	00	N
79	20231215	111122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3900	-60	5	-1.52	487474900	125726	24.16	3935	3935	3835	5140	2775	3960	3877.28	4.46	0	-24863	4140	4050	3900	3810	3660	4095	3855	144	1180	500	2770	5	1	28635291	1117	260.00	1.41	12	0.44	15.00	2765.00	7460	20230704	-47.72	3270	20231113	19.27	7460	-47.72	20230704	3270	19.27	20231113	20600	-81.07	20230522	3270	19.27	20231113	2.75	N	361570	500	143 억		1277443	N	N	0	N	00	N
80	20231215	101128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	-95	5	-2.40	419603480	108226	20.79	3935	3935	3835	5140	2775	3960	3877.10	4.46	0	-19205	4140	4050	3900	3810	3660	4095	3855	144	1180	500	2770	5	1	28635291	1107	257.67	1.40	12	0.38	15.00	2765.00	7460	20230704	-48.19	3270	20231113	18.20	7460	-48.19	20230704	3270	18.20	20231113	20600	-81.24	20230522	3270	18.20	20231113	2.75	N	361570	500	143 억		1277443	N	N	0	N	00	N
81	20231215	091133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3855	-105	5	-2.65	134895140	34722	6.67	3935	3935	3855	5140	2775	3960	3884.99	4.46	0	-7444	4140	4050	3900	3810	3660	4095	3855	144	1180	500	2770	5	1	28635291	1104	257.00	1.39	12	0.12	15.00	2765.00	7460	20230704	-48.32	3270	20231113	17.89	7460	-48.32	20230704	3270	17.89	20231113	20600	-81.29	20230522	3270	17.89	20231113	2.75	N	361570	500	143 억		1277443	N	N	0	N	00	N
82	20231214	161123	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3960	60	2	1.54	1983135490	510287	172.63	3900	3990	3750	5070	2730	3900	3886.06	4.82	0	-104066	4013	3956	3843	3786	3673	3985	3815	144	1170	500	2730	5	1	28635291	1134	264.00	1.43	12	1.78	15.00	2765.00	7460	20230704	-46.92	3270	20231113	21.10	7460	-46.92	20230704	3270	21.10	20231113	20600	-80.78	20230522	3270	21.10	20231113	2.71	N	361570	500	143 억		1379798	N	N	0	N	00	N
83	20231214	151202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3965	65	2	1.67	1565011030	404398	136.81	3900	3990	3750	5070	2730	3900	3869.98	4.82	0	-89828	4013	3956	3843	3786	3673	3985	3815	144	1170	500	2730	5	1	28635291	1135	264.33	1.43	12	1.41	15.00	2765.00	7460	20230704	-46.85	3270	20231113	21.25	7460	-46.85	20230704	3270	21.25	20231113	20600	-80.75	20230522	3270	21.25	20231113	2.71	N	361570	500	143 억		1379798	N	N	0	N	00	N
84	20231214	141130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3755	-145	5	-3.72	877305350	228159	77.19	3900	3990	3750	5070	2730	3900	3845.15	4.82	0	-53012	4013	3956	3843	3786	3673	3985	3815	144	1170	500	2730	5	1	28635291	1075	250.33	1.36	12	0.80	15.00	2765.00	7460	20230704	-49.66	3270	20231113	14.83	7460	-49.66	20230704	3270	14.83	20231113	20600	-81.77	20230522	3270	14.83	20231113	2.71	N	361570	500	143 억		1379798	N	N	0	N	00	N
85	20231214	131159	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	-70	5	-1.79	783469295	203373	68.80	3900	3990	3750	5070	2730	3900	3852.38	4.82	0	-49087	4013	3956	3843	3786	3673	3985	3815	144	1170	500	2730	5	1	28635291	1097	255.33	1.39	12	0.71	15.00	2765.00	7460	20230704	-48.66	3270	20231113	17.13	7460	-48.66	20230704	3270	17.13	20231113	20600	-81.41	20230522	3270	17.13	20231113	2.71	N	361570	500	143 억		1379798	N	N	0	N	00	N
86	20231214	121221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	-75	5	-1.92	746396875	193682	65.52	3900	3990	3750	5070	2730	3900	3853.72	4.82	0	-42758	4013	3956	3843	3786	3673	3985	3815	144	1170	500	2730	5	1	28635291	1095	255.00	1.38	12	0.68	15.00	2765.00	7460	20230704	-48.73	3270	20231113	16.97	7460	-48.73	20230704	3270	16.97	20231113	20600	-81.43	20230522	3270	16.97	20231113	2.71	N	361570	500	143 억		1379798	N	N	0	N	00	N
87	20231214	111154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	-75	5	-1.92	585219780	151079	51.11	3900	3990	3805	5070	2730	3900	3873.60	4.82	0	-32003	4013	3956	3843	3786	3673	3985	3815	144	1170	500	2730	5	1	28635291	1095	255.00	1.38	12	0.53	15.00	2765.00	7460	20230704	-48.73	3270	20231113	16.97	7460	-48.73	20230704	3270	16.97	20231113	20600	-81.43	20230522	3270	16.97	20231113	2.71	N	361570	500	143 억		1379798	N	N	0	N	00	N
88	20231214	101113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	-75	5	-1.92	442486135	113699	38.46	3900	3990	3805	5070	2730	3900	3891.73	4.82	0	-22756	4013	3956	3843	3786	3673	3985	3815	144	1170	500	2730	5	1	28635291	1095	255.00	1.38	12	0.40	15.00	2765.00	7460	20230704	-48.73	3270	20231113	16.97	7460	-48.73	20230704	3270	16.97	20231113	20600	-81.43	20230522	3270	16.97	20231113	2.71	N	361570	500	143 억		1379798	N	N	0	N	00	N
89	20231214	091054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3930	30	2	0.77	170531220	43282	14.64	3900	3990	3890	5070	2730	3900	3940.00	4.82	0	-11352	4013	3956	3843	3786	3673	3985	3815	144	1170	500	2730	5	1	28635291	1125	262.00	1.42	12	0.15	15.00	2765.00	7460	20230704	-47.32	3270	20231113	20.18	7460	-47.32	20230704	3270	20.18	20231113	20600	-80.92	20230522	3270	20.18	20231113	2.71	N	361570	500	143 억		1379798	N	N	0	N	00	N
90	20231213	161120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3900	35	2	0.91	1107886095	290477	71.69	3855	3900	3730	5020	2710	3865	3813.15	4.87	0	-32951	3991	3927	3891	3827	3791	3910	3810	144	1155	500	2700	5	1	28635291	1117	260.00	1.41	12	1.01	15.00	2765.00	7460	20230704	-47.72	3270	20231113	19.27	7460	-47.72	20230704	3270	19.27	20231113	20600	-81.07	20230522	3270	19.27	20231113	2.63	N	361570	500	143 억		1395319	N	N	0	N	00	N
91	20231213	151142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	-20	5	-0.52	983153835	258358	63.77	3855	3895	3730	5020	2710	3865	3805.39	4.87	0	-21991	3991	3927	3891	3827	3791	3910	3810	144	1155	500	2700	5	1	28635291	1101	256.33	1.39	12	0.90	15.00	2765.00	7460	20230704	-48.46	3270	20231113	17.58	7460	-48.46	20230704	3270	17.58	20231113	20600	-81.33	20230522	3270	17.58	20231113	2.63	N	361570	500	143 억		1395319	N	N	0	N	00	N
92	20231213	141142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3875	10	2	0.26	861856245	226769	55.97	3855	3895	3730	5020	2710	3865	3800.59	4.87	0	-14496	3991	3927	3891	3827	3791	3910	3810	144	1155	500	2700	5	1	28635291	1110	258.33	1.40	12	0.79	15.00	2765.00	7460	20230704	-48.06	3270	20231113	18.50	7460	-48.06	20230704	3270	18.50	20231113	20600	-81.19	20230522	3270	18.50	20231113	2.63	N	361570	500	143 억		1395319	N	N	0	N	00	N
93	20231213	131147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3810	-55	5	-1.42	725933995	191572	47.28	3855	3865	3730	5020	2710	3865	3789.35	4.87	0	-13493	3991	3927	3891	3827	3791	3910	3810	144	1155	500	2700	5	1	28635291	1091	254.00	1.38	12	0.67	15.00	2765.00	7460	20230704	-48.93	3270	20231113	16.51	7460	-48.93	20230704	3270	16.51	20231113	20600	-81.50	20230522	3270	16.51	20231113	2.63	N	361570	500	143 억		1395319	N	N	0	N	00	N
94	20231213	121141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	-45	5	-1.16	689711765	182100	44.94	3855	3865	3730	5020	2710	3865	3787.54	4.87	0	-13379	3991	3927	3891	3827	3791	3910	3810	144	1155	500	2700	5	1	28635291	1094	254.67	1.38	12	0.64	15.00	2765.00	7460	20230704	-48.79	3270	20231113	16.82	7460	-48.79	20230704	3270	16.82	20231113	20600	-81.46	20230522	3270	16.82	20231113	2.63	N	361570	500	143 억		1395319	N	N	0	N	00	N
95	20231213	111146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3805	-60	5	-1.55	572800340	151490	37.39	3855	3865	3730	5020	2710	3865	3781.11	4.87	0	-16737	3991	3927	3891	3827	3791	3910	3810	144	1155	500	2700	5	1	28635291	1090	253.67	1.38	12	0.53	15.00	2765.00	7460	20230704	-48.99	3270	20231113	16.36	7460	-48.99	20230704	3270	16.36	20231113	20600	-81.53	20230522	3270	16.36	20231113	2.63	N	361570	500	143 억		1395319	N	N	0	N	00	N
96	20231213	101152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3765	-100	5	-2.59	447153425	118127	29.16	3855	3865	3730	5020	2710	3865	3785.36	4.87	0	-20450	3991	3927	3891	3827	3791	3910	3810	144	1155	500	2700	5	1	28635291	1078	251.00	1.36	12	0.41	15.00	2765.00	7460	20230704	-49.53	3270	20231113	15.14	7460	-49.53	20230704	3270	15.14	20231113	20600	-81.72	20230522	3270	15.14	20231113	2.63	N	361570	500	143 억		1395319	N	N	0	N	00	N
97	20231213	091137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3785	-80	5	-2.07	165786815	43668	10.78	3855	3865	3755	5020	2710	3865	3796.53	4.87	0	-10387	3991	3927	3891	3827	3791	3910	3810	144	1155	500	2700	5	1	28635291	1084	252.33	1.37	12	0.15	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	7460	-49.26	20230704	3270	15.75	20231113	20600	-81.63	20230522	3270	15.75	20231113	2.63	N	361570	500	143 억		1395319	N	N	0	N	00	N
98	20231212	161058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	-65	5	-1.65	1571064655	403462	10.72	3895	3955	3855	5100	2755	3930	3894.03	4.87	0	-5617	4600	4265	3935	3600	3270	4432	3767	144	1170	500	2750	5	1	28635291	1107	257.67	1.40	12	1.41	15.00	2765.00	7460	20230704	-48.19	3270	20231113	18.20	7460	-48.19	20230704	3270	18.20	20231113	20600	-81.24	20230522	3270	18.20	20231113	2.61	N	361570	500	143 억		1395790	N	N	0	N	00	N
99	20231212	151104	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3875	-55	5	-1.40	1496002815	384081	10.21	3895	3955	3855	5100	2755	3930	3895.02	4.87	0	-4544	4600	4265	3935	3600	3270	4432	3767	144	1170	500	2750	5	1	28635291	1110	258.33	1.40	12	1.34	15.00	2765.00	7460	20230704	-48.06	3270	20231113	18.50	7460	-48.06	20230704	3270	18.50	20231113	20600	-81.19	20230522	3270	18.50	20231113	2.61	N	361570	500	143 억		1395790	N	N	0	N	00	N
100	20231212	141003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3885	-45	5	-1.15	1401088870	359588	9.56	3895	3955	3855	5100	2755	3930	3896.37	4.87	0	488	4600	4265	3935	3600	3270	4432	3767	144	1170	500	2750	5	1	28635291	1112	259.00	1.41	12	1.26	15.00	2765.00	7460	20230704	-47.92	3270	20231113	18.81	7460	-47.92	20230704	3270	18.81	20231113	20600	-81.14	20230522	3270	18.81	20231113	2.61	N	361570	500	143 억		1395790	N	N	0	N	00	N
101	20231212	131008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3880	-50	5	-1.27	1275315920	327164	8.70	3895	3955	3865	5100	2755	3930	3898.09	4.87	0	3508	4600	4265	3935	3600	3270	4432	3767	144	1170	500	2750	5	1	28635291	1111	258.67	1.40	12	1.14	15.00	2765.00	7460	20230704	-47.99	3270	20231113	18.65	7460	-47.99	20230704	3270	18.65	20231113	20600	-81.17	20230522	3270	18.65	20231113	2.61	N	361570	500	143 억		1395790	N	N	0	N	00	N
102	20231212	120957	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3895	-35	5	-0.89	1111727070	284993	7.58	3895	3955	3870	5100	2755	3930	3900.89	4.87	0	17530	4600	4265	3935	3600	3270	4432	3767	144	1170	500	2750	5	1	28635291	1115	259.67	1.41	12	1.00	15.00	2765.00	7460	20230704	-47.79	3270	20231113	19.11	7460	-47.79	20230704	3270	19.11	20231113	20600	-81.09	20230522	3270	19.11	20231113	2.61	N	361570	500	143 억		1395790	N	N	0	N	00	N
103	20231212	111014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3905	-25	5	-0.64	1013772485	259815	6.91	3895	3955	3870	5100	2755	3930	3901.90	4.87	0	17236	4600	4265	3935	3600	3270	4432	3767	144	1170	500	2750	5	1	28635291	1118	260.33	1.41	12	0.91	15.00	2765.00	7460	20230704	-47.65	3270	20231113	19.42	7460	-47.65	20230704	3270	19.42	20231113	20600	-81.04	20230522	3270	19.42	20231113	2.61	N	361570	500	143 억		1395790	N	N	0	N	00	N
104	20231212	101055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3905	-25	5	-0.64	757762825	194061	5.16	3895	3955	3870	5100	2755	3930	3904.77	4.87	0	-1127	4600	4265	3935	3600	3270	4432	3767	144	1170	500	2750	5	1	28635291	1118	260.33	1.41	12	0.68	15.00	2765.00	7460	20230704	-47.65	3270	20231113	19.42	7460	-47.65	20230704	3270	19.42	20231113	20600	-81.04	20230522	3270	19.42	20231113	2.61	N	361570	500	143 억		1395790	N	N	0	N	00	N
105	20231212	091056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3900	-30	5	-0.76	245090435	62726	1.67	3895	3930	3895	5100	2755	3930	3907.32	4.87	0	-19051	4600	4265	3935	3600	3270	4432	3767	144	1170	500	2750	5	1	28635291	1117	260.00	1.41	12	0.22	15.00	2765.00	7460	20230704	-47.72	3270	20231113	19.27	7460	-47.72	20230704	3270	19.27	20231113	20600	-81.07	20230522	3270	19.27	20231113	2.61	N	361570	500	143 억		1395790	N	N	0	N	00	N
106	20231211	161059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3930	315	2	8.71	15058734360	3748848	3968.59	3615	4270	3605	4695	2535	3615	4017.10	4.97	-3577	266	3731	3672	3631	3572	3531	3652	3552	144	1080	500	2530	5	1	28635291	1125	262.00	1.42	12	13.09	15.00	2765.00	7460	20230704	-47.32	3270	20231113	20.18	7460	-47.32	20230704	3270	20.18	20231113	20600	-80.92	20230522	3270	20.18	20231113	2.58	N	361570	500	143 억		1422830	N	N	0	N	00	N
107	20231211	151054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3935	320	2	8.85	14772775345	3676036	3891.51	3615	4270	3605	4695	2535	3615	4018.67	4.97	-3577	-337	3731	3672	3631	3572	3531	3652	3552	144	1080	500	2530	5	1	28635291	1127	262.33	1.42	12	12.84	15.00	2765.00	7460	20230704	-47.25	3270	20231113	20.34	7460	-47.25	20230704	3270	20.34	20231113	20600	-80.90	20230522	3270	20.34	20231113	2.58	N	361570	500	143 억		1422830	N	N	0	N	00	N
108	20231211	141055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3970	355	2	9.82	14135507710	3514077	3720.06	3615	4270	3605	4695	2535	3615	4022.54	4.97	-3577	-15252	3731	3672	3631	3572	3531	3652	3552	144	1080	500	2530	5	1	28635291	1137	264.67	1.44	12	12.27	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	7460	-46.78	20230704	3270	21.41	20231113	20600	-80.73	20230522	3270	21.41	20231113	2.58	N	361570	500	143 억		1422830	N	N	0	N	00	N
109	20231211	131052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3990	375	2	10.37	13209165985	3282927	3475.36	3615	4270	3605	4695	2535	3615	4023.59	4.97	-3577	-26210	3731	3672	3631	3572	3531	3652	3552	144	1080	500	2530	5	1	28635291	1143	266.00	1.44	12	11.46	15.00	2765.00	7460	20230704	-46.51	3270	20231113	22.02	7460	-46.51	20230704	3270	22.02	20231113	20600	-80.63	20230522	3270	22.02	20231113	2.58	N	361570	500	143 억		1422830	N	N	0	N	00	N
110	20231211	121054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4090	475	2	13.14	11985440190	2980746	3155.46	3615	4270	3605	4695	2535	3615	4020.95	4.97	-3577	-5853	3731	3672	3631	3572	3531	3652	3552	144	1080	500	2530	5	1	28635291	1171	272.67	1.48	12	10.41	15.00	2765.00	7460	20230704	-45.17	3270	20231113	25.08	7460	-45.17	20230704	3270	25.08	20231113	20600	-80.15	20230522	3270	25.08	20231113	2.58	N	361570	500	143 억		1422830	N	N	0	N	00	N
111	20231211	111049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4090	475	2	13.14	6583240350	1647811	1744.40	3615	4270	3605	4695	2535	3615	3995.14	4.97	-3577	-10487	3731	3672	3631	3572	3531	3652	3552	144	1080	500	2530	5	1	28635291	1171	272.67	1.48	12	5.75	15.00	2765.00	7460	20230704	-45.17	3270	20231113	25.08	7460	-45.17	20230704	3270	25.08	20231113	20600	-80.15	20230522	3270	25.08	20231113	2.58	N	361570	500	143 억		1422830	N	N	0	N	00	N
112	20231211	101048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3890	275	2	7.61	2674807740	687904	728.23	3615	4070	3605	4695	2535	3615	3888.34	4.97	-3577	-11870	3731	3672	3631	3572	3531	3652	3552	144	1080	500	2530	5	1	28635291	1114	259.33	1.41	12	2.40	15.00	2765.00	7460	20230704	-47.86	3270	20231113	18.96	7460	-47.86	20230704	3270	18.96	20231113	20600	-81.12	20230522	3270	18.96	20231113	2.58	N	361570	500	143 억		1422830	N	N	0	N	00	N
113	20231211	091049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3670	55	2	1.52	40044550	11013	11.66	3615	3685	3605	4695	2535	3615	3636.12	4.97	-3577	3684	3731	3672	3631	3572	3531	3652	3552	144	1080	500	2530	5	1	28635291	1051	244.67	1.33	12	0.04	15.00	2765.00	7460	20230704	-50.80	3270	20231113	12.23	7460	-50.80	20230704	3270	12.23	20231113	20600	-82.18	20230522	3270	12.23	20231113	2.58	N	361570	500	143 억		1422830	N	N	0	N	00	N
114	20231208	161039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3615	-40	5	-1.09	334660205	92150	48.93	3655	3690	3590	4750	2560	3655	3631.67	4.97	0	3578	3765	3710	3650	3595	3535	3680	3565	144	1095	500	2550	5	1	28635291	1035	241.00	1.31	12	0.32	15.00	2765.00	7460	20230704	-51.54	3270	20231113	10.55	7460	-51.54	20230704	3270	10.55	20231113	20600	-82.45	20230522	3270	10.55	20231113	2.82	N	361570	500	143 억		1422830	N	N	0	N	00	N
115	20231208	151043	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3630	-25	5	-0.68	315264125	86789	46.08	3655	3690	3590	4750	2560	3655	3632.51	4.97	0	3598	3765	3710	3650	3595	3535	3680	3565	144	1095	500	2550	5	1	28635291	1039	242.00	1.31	12	0.30	15.00	2765.00	7460	20230704	-51.34	3270	20231113	11.01	7460	-51.34	20230704	3270	11.01	20231113	20600	-82.38	20230522	3270	11.01	20231113	2.82	N	361570	500	143 억		1422830	N	N	0	N	00	N
116	20231208	141041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3610	-45	5	-1.23	289307970	79643	42.29	3655	3690	3590	4750	2560	3655	3632.53	4.97	0	1326	3765	3710	3650	3595	3535	3680	3565	144	1095	500	2550	5	1	28635291	1034	240.67	1.31	12	0.28	15.00	2765.00	7460	20230704	-51.61	3270	20231113	10.40	7460	-51.61	20230704	3270	10.40	20231113	20600	-82.48	20230522	3270	10.40	20231113	2.82	N	361570	500	143 억		1422830	N	N	0	N	00	N
117	20231208	131039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3595	-60	5	-1.64	266336240	73276	38.90	3655	3690	3590	4750	2560	3655	3634.67	4.97	0	568	3765	3710	3650	3595	3535	3680	3565	144	1095	500	2550	5	1	28635291	1029	239.67	1.30	12	0.26	15.00	2765.00	7460	20230704	-51.81	3270	20231113	9.94	7460	-51.81	20230704	3270	9.94	20231113	20600	-82.55	20230522	3270	9.94	20231113	2.82	N	361570	500	143 억		1422830	N	N	0	N	00	N
118	20231208	121036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3620	-35	5	-0.96	202670650	55631	29.54	3655	3690	3610	4750	2560	3655	3643.10	4.97	0	731	3765	3710	3650	3595	3535	3680	3565	144	1095	500	2550	5	1	28635291	1037	241.33	1.31	12	0.19	15.00	2765.00	7460	20230704	-51.47	3270	20231113	10.70	7460	-51.47	20230704	3270	10.70	20231113	20600	-82.43	20230522	3270	10.70	20231113	2.82	N	361570	500	143 억		1422830	N	N	0	N	00	N
119	20231208	111032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3665	10	2	0.27	177479450	48695	25.85	3655	3690	3610	4750	2560	3655	3644.69	4.97	0	1856	3765	3710	3650	3595	3535	3680	3565	144	1095	500	2550	5	1	28635291	1049	244.33	1.33	12	0.17	15.00	2765.00	7460	20230704	-50.87	3270	20231113	12.08	7460	-50.87	20230704	3270	12.08	20231113	20600	-82.21	20230522	3270	12.08	20231113	2.82	N	361570	500	143 억		1422830	N	N	0	N	00	N
120	20231208	101041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3655	0	3	0.00	148914155	40859	21.69	3655	3690	3610	4750	2560	3655	3644.56	4.97	0	81	3765	3710	3650	3595	3535	3680	3565	144	1095	500	2550	5	1	28635291	1047	243.67	1.32	12	0.14	15.00	2765.00	7460	20230704	-51.01	3270	20231113	11.77	7460	-51.01	20230704	3270	11.77	20231113	20600	-82.26	20230522	3270	11.77	20231113	2.82	N	361570	500	143 억		1422830	N	N	0	N	00	N
121	20231208	091030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3640	-15	5	-0.41	67953535	18639	9.90	3655	3690	3610	4750	2560	3655	3645.72	4.97	0	-2416	3765	3710	3650	3595	3535	3680	3565	144	1095	500	2550	5	1	28635291	1042	242.67	1.32	12	0.07	15.00	2765.00	7460	20230704	-51.21	3270	20231113	11.31	7460	-51.21	20230704	3270	11.31	20231113	20600	-82.33	20230522	3270	11.31	20231113	2.82	N	361570	500	143 억		1422830	N	N	0	N	00	N
122	20231207	161035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3655	-45	5	-1.22	684168310	187353	10.74	3700	3705	3590	4810	2590	3700	3651.72	5.01	0	-10666	4193	3946	3693	3446	3193	4070	3570	144	1110	500	2590	5	1	28635291	1047	243.67	1.32	12	0.65	15.00	2765.00	7460	20230704	-51.01	3270	20231113	11.77	7460	-51.01	20230704	3270	11.77	20231113	20600	-82.26	20230522	3270	11.77	20231113	2.76	N	361570	500	143 억		1433416	N	N	0	N	00	N
123	20231207	151036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3650	-50	5	-1.35	655298785	179448	10.29	3700	3705	3590	4810	2590	3700	3651.71	5.01	0	-9744	4193	3946	3693	3446	3193	4070	3570	144	1110	500	2590	5	1	28635291	1045	243.33	1.32	12	0.63	15.00	2765.00	7460	20230704	-51.07	3270	20231113	11.62	7460	-51.07	20230704	3270	11.62	20231113	20600	-82.28	20230522	3270	11.62	20231113	2.76	N	361570	500	143 억		1433416	N	N	0	N	00	N
124	20231207	141032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3670	-30	5	-0.81	543295535	148832	8.53	3700	3705	3590	4810	2590	3700	3650.35	5.01	0	-11594	4193	3946	3693	3446	3193	4070	3570	144	1110	500	2590	5	1	28635291	1051	244.67	1.33	12	0.52	15.00	2765.00	7460	20230704	-50.80	3270	20231113	12.23	7460	-50.80	20230704	3270	12.23	20231113	20600	-82.18	20230522	3270	12.23	20231113	2.76	N	361570	500	143 억		1433416	N	N	0	N	00	N
125	20231207	131031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3685	-15	5	-0.41	487698265	133658	7.66	3700	3705	3590	4810	2590	3700	3648.80	5.01	0	-6247	4193	3946	3693	3446	3193	4070	3570	144	1110	500	2590	5	1	28635291	1055	245.67	1.33	12	0.47	15.00	2765.00	7460	20230704	-50.60	3270	20231113	12.69	7460	-50.60	20230704	3270	12.69	20231113	20600	-82.11	20230522	3270	12.69	20231113	2.76	N	361570	500	143 억		1433416	N	N	0	N	00	N
126	20231207	121032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3625	-75	5	-2.03	400330820	109843	6.30	3700	3705	3590	4810	2590	3700	3644.50	5.01	0	2014	4193	3946	3693	3446	3193	4070	3570	144	1110	500	2590	5	1	28635291	1038	241.67	1.31	12	0.38	15.00	2765.00	7460	20230704	-51.41	3270	20231113	10.86	7460	-51.41	20230704	3270	10.86	20231113	20600	-82.40	20230522	3270	10.86	20231113	2.76	N	361570	500	143 억		1433416	N	N	0	N	00	N
127	20231207	111021	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3610	-90	5	-2.43	342499590	93834	5.38	3700	3705	3590	4810	2590	3700	3649.98	5.01	0	-759	4193	3946	3693	3446	3193	4070	3570	144	1110	500	2590	5	1	28635291	1034	240.67	1.31	12	0.33	15.00	2765.00	7460	20230704	-51.61	3270	20231113	10.40	7460	-51.61	20230704	3270	10.40	20231113	20600	-82.48	20230522	3270	10.40	20231113	2.76	N	361570	500	143 억		1433416	N	N	0	N	00	N
128	20231207	101025	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3660	-40	5	-1.08	247617525	67612	3.88	3700	3705	3630	4810	2590	3700	3662.25	5.01	0	4600	4193	3946	3693	3446	3193	4070	3570	144	1110	500	2590	5	1	28635291	1048	244.00	1.32	12	0.24	15.00	2765.00	7460	20230704	-50.94	3270	20231113	11.93	7460	-50.94	20230704	3270	11.93	20231113	20600	-82.23	20230522	3270	11.93	20231113	2.76	N	361570	500	143 억		1433416	N	N	0	N	00	N
129	20231207	091031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3680	-20	5	-0.54	124694990	33992	1.95	3700	3705	3635	4810	2590	3700	3668.23	5.01	0	-4929	4193	3946	3693	3446	3193	4070	3570	144	1110	500	2590	5	1	28635291	1054	245.33	1.33	12	0.12	15.00	2765.00	7460	20230704	-50.67	3270	20231113	12.54	7460	-50.67	20230704	3270	12.54	20231113	20600	-82.14	20230522	3270	12.54	20231113	2.76	N	361570	500	143 억		1433416	N	N	0	N	00	N
130	20231206	161020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3700	240	2	6.94	6470034090	1734547	1860.62	3475	3940	3440	4495	2425	3460	3730.12	4.90	0	30861	3596	3527	3481	3412	3366	3505	3390	144	1035	500	2420	5	1	28635291	1060	246.67	1.34	12	6.06	15.00	2765.00	7460	20230704	-50.40	3270	20231113	13.15	7460	-50.40	20230704	3270	13.15	20231113	20600	-82.04	20230522	3270	13.15	20231113	2.79	N	361570	500	143 억		1402790	N	N	0	N	00	N
131	20231206	151036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3680	220	2	6.36	6340610060	1699519	1823.05	3475	3940	3440	4495	2425	3460	3730.83	4.90	0	27218	3596	3527	3481	3412	3366	3505	3390	144	1035	500	2420	5	1	28635291	1054	245.33	1.33	12	5.94	15.00	2765.00	7460	20230704	-50.67	3270	20231113	12.54	7460	-50.67	20230704	3270	12.54	20231113	20600	-82.14	20230522	3270	12.54	20231113	2.79	N	361570	500	143 억		1402790	N	N	0	N	00	N
132	20231206	141032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3590	130	2	3.76	5412033905	1446664	1551.81	3475	3940	3440	4495	2425	3460	3741.04	4.90	0	-26206	3596	3527	3481	3412	3366	3505	3390	144	1035	500	2420	5	1	28635291	1028	239.33	1.30	12	5.05	15.00	2765.00	7460	20230704	-51.88	3270	20231113	9.79	7460	-51.88	20230704	3270	9.79	20231113	20600	-82.57	20230522	3270	9.79	20231113	2.79	N	361570	500	143 억		1402790	N	N	0	N	00	N
133	20231206	131020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3615	155	2	4.48	5227351990	1395109	1496.51	3475	3940	3440	4495	2425	3460	3746.91	4.90	0	-31204	3596	3527	3481	3412	3366	3505	3390	144	1035	500	2420	5	1	28635291	1035	241.00	1.31	12	4.87	15.00	2765.00	7460	20230704	-51.54	3270	20231113	10.55	7460	-51.54	20230704	3270	10.55	20231113	20600	-82.45	20230522	3270	10.55	20231113	2.79	N	361570	500	143 억		1402790	N	N	0	N	00	N
134	20231206	121012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3590	130	2	3.76	5014058095	1335774	1432.86	3475	3940	3440	4495	2425	3460	3753.67	4.90	0	-43142	3596	3527	3481	3412	3366	3505	3390	144	1035	500	2420	5	1	28635291	1028	239.33	1.30	12	4.66	15.00	2765.00	7460	20230704	-51.88	3270	20231113	9.79	7460	-51.88	20230704	3270	9.79	20231113	20600	-82.57	20230522	3270	9.79	20231113	2.79	N	361570	500	143 억		1402790	N	N	0	N	00	N
135	20231206	111035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3860	400	2	11.56	2121668840	565320	606.41	3475	3940	3440	4495	2425	3460	3753.04	4.90	0	-21031	3596	3527	3481	3412	3366	3505	3390	144	1035	500	2420	5	1	28635291	1105	257.33	1.40	12	1.97	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	7460	-48.26	20230704	3270	18.04	20231113	20600	-81.26	20230522	3270	18.04	20231113	2.79	N	361570	500	143 억		1402790	N	N	0	N	00	N
136	20231206	101024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3585	125	2	3.61	347989100	97670	104.77	3475	3640	3440	4495	2425	3460	3562.91	4.90	0	28250	3596	3527	3481	3412	3366	3505	3390	144	1035	500	2420	5	1	28635291	1027	239.00	1.30	12	0.34	15.00	2765.00	7460	20230704	-51.94	3270	20231113	9.63	7460	-51.94	20230704	3270	9.63	20231113	20600	-82.60	20230522	3270	9.63	20231113	2.79	N	361570	500	143 억		1402790	N	N	0	N	00	N
137	20231206	091026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3530	70	2	2.02	27805410	8011	8.59	3475	3530	3440	4495	2425	3460	3470.90	4.90	0	-133	3596	3527	3481	3412	3366	3505	3390	144	1035	500	2420	5	1	28635291	1011	235.33	1.28	12	0.03	15.00	2765.00	7460	20230704	-52.68	3270	20231113	7.95	7460	-52.68	20230704	3270	7.95	20231113	20600	-82.86	20230522	3270	7.95	20231113	2.79	N	361570	500	143 억		1402790	N	N	0	N	00	N
138	20231205	161027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-80	5	-2.26	322521375	92957	127.71	3540	3550	3435	4600	2480	3540	3469.58	5.01	0	-32901	3643	3591	3513	3461	3383	3617	3487	144	1060	500	2470	5	1	28635291	991	230.67	1.25	12	0.32	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.78	N	361570	500	143 억		1435637	N	N	0	N	00	N
139	20231205	151024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-90	5	-2.54	306033995	88170	121.14	3540	3550	3435	4600	2480	3540	3470.95	5.01	0	-31758	3643	3591	3513	3461	3383	3617	3487	144	1060	500	2470	5	1	28635291	988	230.00	1.25	12	0.31	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	7460	-53.75	20230704	3270	5.50	20231113	20600	-83.25	20230522	3270	5.50	20231113	2.78	N	361570	500	143 억		1435637	N	N	0	N	00	N
140	20231205	141023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-80	5	-2.26	203999710	58534	80.42	3540	3550	3450	4600	2480	3540	3485.15	5.01	0	-20878	3643	3591	3513	3461	3383	3617	3487	144	1060	500	2470	5	1	28635291	991	230.67	1.25	12	0.20	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.78	N	361570	500	143 억		1435637	N	N	0	N	00	N
141	20231205	131019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	-40	5	-1.13	97425235	27861	38.28	3540	3550	3475	4600	2480	3540	3496.83	5.01	0	-11810	3643	3591	3513	3461	3383	3617	3487	144	1060	500	2470	5	1	28635291	1002	233.33	1.27	12	0.10	15.00	2765.00	7460	20230704	-53.08	3270	20231113	7.03	7460	-53.08	20230704	3270	7.03	20231113	20600	-83.01	20230522	3270	7.03	20231113	2.78	N	361570	500	143 억		1435637	N	N	0	N	00	N
142	20231205	121017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3490	-50	5	-1.41	82505355	23579	32.40	3540	3550	3475	4600	2480	3540	3499.10	5.01	0	-9451	3643	3591	3513	3461	3383	3617	3487	144	1060	500	2470	5	1	28635291	999	232.67	1.26	12	0.08	15.00	2765.00	7460	20230704	-53.22	3270	20231113	6.73	7460	-53.22	20230704	3270	6.73	20231113	20600	-83.06	20230522	3270	6.73	20231113	2.78	N	361570	500	143 억		1435637	N	N	0	N	00	N
143	20231205	111017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	-40	5	-1.13	54349510	15497	21.29	3540	3550	3480	4600	2480	3540	3507.10	5.01	0	-3690	3643	3591	3513	3461	3383	3617	3487	144	1060	500	2470	5	1	28635291	1002	233.33	1.27	12	0.05	15.00	2765.00	7460	20230704	-53.08	3270	20231113	7.03	7460	-53.08	20230704	3270	7.03	20231113	20600	-83.01	20230522	3270	7.03	20231113	2.78	N	361570	500	143 억		1435637	N	N	0	N	00	N
144	20231205	101021	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3515	-25	5	-0.71	35751775	10173	13.98	3540	3550	3490	4600	2480	3540	3514.38	5.01	0	-3010	3643	3591	3513	3461	3383	3617	3487	144	1060	500	2470	5	1	28635291	1007	234.33	1.27	12	0.04	15.00	2765.00	7460	20230704	-52.88	3270	20231113	7.49	7460	-52.88	20230704	3270	7.49	20231113	20600	-82.94	20230522	3270	7.49	20231113	2.78	N	361570	500	143 억		1435637	N	N	0	N	00	N
145	20231205	091016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3515	-25	5	-0.71	10219870	2889	3.97	3540	3550	3515	4600	2480	3540	3537.51	5.01	0	-1909	3643	3591	3513	3461	3383	3617	3487	144	1060	500	2470	5	1	28635291	1007	234.33	1.27	12	0.01	15.00	2765.00	7460	20230704	-52.88	3270	20231113	7.49	7460	-52.88	20230704	3270	7.49	20231113	20600	-82.94	20230522	3270	7.49	20231113	2.78	N	361570	500	143 억		1435637	N	N	0	N	00	N
146	20231204	161014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	60	2	1.72	251823580	71634	161.43	3485	3565	3435	4520	2440	3480	3515.42	5.00	0	4380	3540	3510	3475	3445	3410	3525	3460	144	1040	500	2430	5	1	28635291	1014	236.00	1.28	12	0.25	15.00	2765.00	7460	20230704	-52.55	3270	20231113	8.26	7460	-52.55	20230704	3270	8.26	20231113	20600	-82.82	20230522	3270	8.26	20231113	2.83	N	361570	500	143 억		1431312	N	N	0	N	00	N
147	20231204	151016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3525	45	2	1.29	224274030	63867	143.93	3485	3550	3435	4520	2440	3480	3511.58	5.00	0	5739	3540	3510	3475	3445	3410	3525	3460	144	1040	500	2430	5	1	28635291	1009	235.00	1.27	12	0.22	15.00	2765.00	7460	20230704	-52.75	3270	20231113	7.80	7460	-52.75	20230704	3270	7.80	20231113	20600	-82.89	20230522	3270	7.80	20231113	2.83	N	361570	500	143 억		1431312	N	N	0	N	00	N
148	20231204	141008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3510	30	2	0.86	73726605	21142	47.64	3485	3520	3435	4520	2440	3480	3487.21	5.00	0	-3005	3540	3510	3475	3445	3410	3525	3460	144	1040	500	2430	5	1	28635291	1005	234.00	1.27	12	0.07	15.00	2765.00	7460	20230704	-52.95	3270	20231113	7.34	7460	-52.95	20230704	3270	7.34	20231113	20600	-82.96	20230522	3270	7.34	20231113	2.83	N	361570	500	143 억		1431312	N	N	0	N	00	N
149	20231204	131008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	20	2	0.57	63146085	18119	40.83	3485	3520	3435	4520	2440	3480	3485.08	5.00	0	-3259	3540	3510	3475	3445	3410	3525	3460	144	1040	500	2430	5	1	28635291	1002	233.33	1.27	12	0.06	15.00	2765.00	7460	20230704	-53.08	3270	20231113	7.03	7460	-53.08	20230704	3270	7.03	20231113	20600	-83.01	20230522	3270	7.03	20231113	2.83	N	361570	500	143 억		1431312	N	N	0	N	00	N
150	20231204	121009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3510	30	2	0.86	51426720	14763	33.27	3485	3520	3435	4520	2440	3480	3483.49	5.00	0	-3360	3540	3510	3475	3445	3410	3525	3460	144	1040	500	2430	5	1	28635291	1005	234.00	1.27	12	0.05	15.00	2765.00	7460	20230704	-52.95	3270	20231113	7.34	7460	-52.95	20230704	3270	7.34	20231113	20600	-82.96	20230522	3270	7.34	20231113	2.83	N	361570	500	143 억		1431312	N	N	0	N	00	N
151	20231204	111012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3490	10	2	0.29	40116135	11538	26.00	3485	3505	3435	4520	2440	3480	3476.87	5.00	0	-3058	3540	3510	3475	3445	3410	3525	3460	144	1040	500	2430	5	1	28635291	999	232.67	1.26	12	0.04	15.00	2765.00	7460	20230704	-53.22	3270	20231113	6.73	7460	-53.22	20230704	3270	6.73	20231113	20600	-83.06	20230522	3270	6.73	20231113	2.83	N	361570	500	143 억		1431312	N	N	0	N	00	N
152	20231204	101009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	-15	5	-0.43	17457755	5033	11.34	3485	3490	3435	4520	2440	3480	3468.66	5.00	0	-1567	3540	3510	3475	3445	3410	3525	3460	144	1040	500	2430	5	1	28635291	992	231.00	1.25	12	0.02	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.83	N	361570	500	143 억		1431312	N	N	0	N	00	N
153	20231204	091008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	-40	5	-1.15	8908255	2565	5.78	3485	3490	3435	4520	2440	3480	3473.00	5.00	0	-1557	3540	3510	3475	3445	3410	3525	3460	144	1040	500	2430	5	1	28635291	985	229.33	1.24	12	0.01	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	7460	-53.89	20230704	3270	5.20	20231113	20600	-83.30	20230522	3270	5.20	20231113	2.83	N	361570	500	143 억		1431312	N	N	0	N	00	N
154	20231201	161010	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	15	2	0.43	153379740	44300	86.96	3465	3505	3440	4500	2430	3465	3462.30	4.99	0	4053	3478	3471	3458	3451	3438	3475	3455	144	1035	500	2420	5	1	28635291	997	232.00	1.26	12	0.15	15.00	2765.00	7460	20230704	-53.35	3270	20231113	6.42	7460	-53.35	20230704	3270	6.42	20231113	20600	-83.11	20230522	3270	6.42	20231113	2.78	N	361570	500	143 억		1428354	N	N	0	N	00	N
155	20231201	151007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	15	2	0.43	133929965	38726	76.02	3465	3490	3440	4500	2430	3465	3458.40	4.99	0	3704	3478	3471	3458	3451	3438	3475	3455	144	1035	500	2420	5	1	28635291	997	232.00	1.26	12	0.14	15.00	2765.00	7460	20230704	-53.35	3270	20231113	6.42	7460	-53.35	20230704	3270	6.42	20231113	20600	-83.11	20230522	3270	6.42	20231113	2.78	N	361570	500	143 억		1428354	N	N	0	N	00	N
156	20231201	141005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3475	10	2	0.29	117080590	33881	66.51	3465	3475	3440	4500	2430	3465	3455.64	4.99	0	2629	3478	3471	3458	3451	3438	3475	3455	144	1035	500	2420	5	1	28635291	995	231.67	1.26	12	0.12	15.00	2765.00	7460	20230704	-53.42	3270	20231113	6.27	7460	-53.42	20230704	3270	6.27	20231113	20600	-83.13	20230522	3270	6.27	20231113	2.78	N	361570	500	143 억		1428354	N	N	0	N	00	N
157	20231201	131009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-10	5	-0.29	93601495	27106	53.21	3465	3475	3440	4500	2430	3465	3453.17	4.99	0	2868	3478	3471	3458	3451	3438	3475	3455	144	1035	500	2420	5	1	28635291	989	230.33	1.25	12	0.09	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	7460	-53.69	20230704	3270	5.66	20231113	20600	-83.23	20230522	3270	5.66	20231113	2.78	N	361570	500	143 억		1428354	N	N	0	N	00	N
158	20231201	121014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-5	5	-0.14	61052120	17676	34.70	3465	3475	3440	4500	2430	3465	3453.96	4.99	0	2673	3478	3471	3458	3451	3438	3475	3455	144	1035	500	2420	5	1	28635291	991	230.67	1.25	12	0.06	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.78	N	361570	500	143 억		1428354	N	N	0	N	00	N
159	20231201	111008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-5	5	-0.14	57832905	16744	32.87	3465	3475	3440	4500	2430	3465	3453.95	4.99	0	2444	3478	3471	3458	3451	3438	3475	3455	144	1035	500	2420	5	1	28635291	991	230.67	1.25	12	0.06	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.78	N	361570	500	143 억		1428354	N	N	0	N	00	N
160	20231201	101016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	0	3	0.00	31548865	9129	17.92	3465	3475	3440	4500	2430	3465	3455.89	4.99	0	153	3478	3471	3458	3451	3438	3475	3455	144	1035	500	2420	5	1	28635291	992	231.00	1.25	12	0.03	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.78	N	361570	500	143 억		1428354	N	N	0	N	00	N
161	20231201	091005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3475	10	2	0.29	10590350	3050	5.99	3465	3475	3455	4500	2430	3465	3472.25	4.99	0	3	3478	3471	3458	3451	3438	3475	3455	144	1035	500	2420	5	1	28635291	995	231.67	1.26	12	0.01	15.00	2765.00	7460	20230704	-53.42	3270	20231113	6.27	7460	-53.42	20230704	3270	6.27	20231113	20600	-83.13	20230522	3270	6.27	20231113	2.78	N	361570	500	143 억		1428354	N	N	0	N	00	N